Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.77 | 40.79 | 40.52 | 40.54 | 4,023 | -0.24(-0.58%) |
Oct 28, 2021 | 40.54 | 40.77 | 40.54 | 40.77 | 6,615 | +0.48(+1.18%) |
Oct 27, 2021 | 40.75 | 40.89 | 40.30 | 40.30 | 4,126 | -0.68(-1.66%) |
Oct 26, 2021 | 41.13 | 40.98 | 10,190 | -0.02(-0.06%) | ||
Oct 25, 2021 | 41.04 | 41.05 | 40.94 | 41.00 | 7,102 | +0.05(+0.11%) |
Oct 22, 2021 | 41.03 | 41.03 | 40.71 | 40.96 | 26,956 | +0.25(+0.61%) |
Oct 21, 2021 | 40.71 | 40.84 | 40.51 | 40.71 | 7,181 | +0.03(+0.08%) |
Oct 20, 2021 | 40.18 | 40.73 | 40.18 | 40.68 | 51,277 | +0.59(+1.46%) |
Oct 19, 2021 | 40.05 | 40.09 | 39.98 | 40.09 | 4,734 | +0.28(+0.70%) |
Oct 18, 2021 | 39.85 | 40.01 | 39.72 | 39.81 | 56,988 | -0.13(-0.33%) |
Oct 15, 2021 | 39.85 | 40.10 | 39.85 | 39.94 | 31,996 | +0.38(+0.96%) |
Oct 14, 2021 | 39.37 | 39.60 | 39.35 | 39.56 | 10,438 | +0.59(+1.51%) |
Oct 13, 2021 | 39.16 | 39.16 | 38.53 | 38.97 | 87,061 | -0.13(-0.34%) |
Oct 12, 2021 | 39.17 | 39.38 | 39.10 | 39.11 | 48,488 | -0.12(-0.31%) |
Oct 11, 2021 | 39.55 | 39.81 | 39.22 | 39.22 | 27,552 | -0.22(-0.55%) |
Oct 08, 2021 | 39.35 | 39.57 | 39.35 | 39.44 | 3,028 | +0.16(+0.41%) |
Oct 07, 2021 | 39.26 | 39.64 | 39.26 | 39.28 | 9,740 | +0.40(+1.02%) |
Oct 06, 2021 | 38.77 | 38.90 | 38.35 | 38.88 | 22,123 | -0.02(-0.05%) |
Oct 05, 2021 | 39.00 | 39.09 | 38.90 | 38.90 | 24,017 | +0.30(+0.77%) |
Oct 04, 2021 | 39.12 | 39.12 | 38.50 | 38.60 | 5,065 | -0.03(-0.07%) |
Oct 01, 2021 | 38.49 | 38.83 | 38.07 | 38.63 | 8,031 | +0.30(+0.78%) |
Sep 30, 2021 | 39.10 | 39.10 | 38.40 | 38.33 | 9,548 | -0.60(-1.55%) |
Sep 29, 2021 | 38.78 | 39.13 | 38.76 | 38.94 | 11,001 | +0.17(+0.43%) |
Sep 28, 2021 | 39.29 | 39.49 | 38.77 | 38.77 | 42,080 | -0.41(-1.05%) |
Sep 27, 2021 | 38.93 | 39.37 | 38.91 | 39.18 | 13,918 | +0.55(+1.42%) |
Sep 24, 2021 | 38.74 | 38.81 | 38.69 | 38.63 | 5,241 | +0.07(+0.19%) |
Sep 23, 2021 | 38.28 | 38.89 | 38.28 | 38.56 | 11,072 | +0.62(+1.64%) |
Sep 22, 2021 | 37.92 | 38.25 | 37.92 | 37.93 | 11,490 | +0.28(+0.74%) |
Sep 21, 2021 | 37.88 | 37.91 | 37.54 | 37.65 | 23,420 | -0.14(-0.37%) |
Sep 20, 2021 | 37.86 | 37.92 | 37.32 | 37.79 | 47,681 | -0.80(-2.07%) |
Sep 17, 2021 | 38.75 | 38.75 | 38.54 | 38.59 | 70,821 | -0.07(-0.19%) |
Sep 16, 2021 | 38.81 | 38.84 | 38.51 | 38.66 | 29,483 | -0.13(-0.33%) |
Sep 15, 2021 | 38.29 | 38.85 | 38.29 | 38.79 | 19,638 | +0.56(+1.48%) |
Sep 14, 2021 | 38.97 | 38.97 | 38.15 | 38.23 | 40,224 | -0.55(-1.43%) |
Sep 13, 2021 | 38.57 | 38.91 | 38.56 | 38.78 | 73,098 | +0.51(+1.33%) |
Sep 10, 2021 | 38.73 | 38.73 | 38.28 | 38.28 | 176,534 | -0.40(-1.03%) |
Sep 09, 2021 | 38.70 | 38.97 | 38.67 | 38.67 | 45,640 | -0.08(-0.21%) |
Sep 08, 2021 | 38.86 | 38.94 | 38.76 | 38.76 | 13,619 | -0.15(-0.38%) |
Sep 07, 2021 | 39.19 | 39.20 | 38.91 | 38.91 | 6,673 | -0.29(-0.73%) |
Sep 03, 2021 | 39.27 | 39.28 | 39.12 | 39.19 | 24,713 | -0.18(-0.45%) |
Sep 02, 2021 | 39.10 | 39.47 | 39.07 | 39.37 | 5,805 | +0.42(+1.07%) |
Sep 01, 2021 | 39.30 | 39.30 | 38.94 | 38.95 | 12,007 | -0.35(-0.89%) |
Aug 31, 2021 | 39.15 | 39.48 | 39.15 | 39.30 | 12,277 | +0.15(+0.38%) |
Aug 30, 2021 | 39.55 | 39.55 | 39.15 | 39.15 | 20,062 | -0.38(-0.96%) |
Aug 27, 2021 | 39.33 | 39.59 | 39.31 | 39.53 | 8,918 | +0.46(+1.18%) |
Aug 26, 2021 | 39.46 | 39.49 | 39.05 | 39.07 | 19,792 | -0.45(-1.15%) |
Aug 25, 2021 | 39.46 | 39.70 | 39.46 | 39.52 | 23,911 | +0.30(+0.75%) |
Aug 24, 2021 | 39.07 | 39.34 | 39.07 | 39.23 | 13,601 | +0.19(+0.50%) |
Aug 23, 2021 | 38.95 | 39.11 | 38.92 | 39.03 | 47,802 | +0.25(+0.64%) |
Aug 20, 2021 | 38.60 | 38.86 | 38.47 | 38.78 | 484,680 | +0.26(+0.68%) |
Aug 19, 2021 | 38.70 | 38.78 | 38.43 | 38.52 | 2,991,293 | -0.38(-0.98%) |
Aug 18, 2021 | 39.14 | 39.33 | 38.91 | 38.91 | 66,157 | -0.42(-1.07%) |
Aug 17, 2021 | 39.32 | 39.51 | 39.08 | 39.32 | 8,323 | -0.27(-0.67%) |
Aug 16, 2021 | 39.35 | 39.60 | 39.13 | 39.59 | 12,743 | +0.06(+0.15%) |
Aug 13, 2021 | 39.77 | 39.91 | 39.53 | 39.53 | 6,985 | -0.25(-0.63%) |
Aug 12, 2021 | 39.82 | 39.88 | 39.59 | 39.78 | 5,444 | +0.02(+0.05%) |
Aug 11, 2021 | 39.39 | 39.83 | 39.39 | 39.76 | 31,016 | +0.41(+1.05%) |
Aug 10, 2021 | 38.93 | 39.43 | 38.93 | 39.35 | 6,723 | +0.41(+1.04%) |
Aug 09, 2021 | 38.79 | 38.99 | 38.66 | 38.94 | 8,069 | +0.15(+0.39%) |
Aug 06, 2021 | 38.56 | 38.88 | 38.56 | 38.79 | 9,631 | +0.51(+1.34%) |
Aug 05, 2021 | 38.29 | 38.33 | 38.15 | 38.28 | 50,148 | +0.09(+0.24%) |
Aug 04, 2021 | 38.42 | 38.52 | 38.18 | 38.18 | 15,988 | -0.63(-1.62%) |
Aug 03, 2021 | 38.43 | 38.81 | 38.20 | 38.81 | 9,691 | +0.50(+1.30%) |